NASDAQ : CVV
CVD Equipment Corporation — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 3.915 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 27.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CVD Equipment Corporation (CVV) closed at 3.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.92 | 4.035 | 3.82 | 3.82 | 25,716 | -2.43% |
| 2026-10-30 | 3.98 | 4.056 | 3.8 | 3.915 | 105,228 | -3.09% |
| 2026-10-29 | 4.095 | 4.182 | 3.99 | 4.04 | 59,077 | -2.42% |
| 2026-10-28 | 4.06 | 4.18 | 4.06 | 4.14 | 26,327 | +2.22% |
| 2026-10-27 | 3.89 | 4.1 | 3.89 | 4.05 | 49,760 | +3.58% |
| 2026-10-26 | 3.84 | 3.93 | 3.79 | 3.91 | 32,495 | +3.17% |
| 2026-10-23 | 3.74 | 3.88 | 3.74 | 3.79 | 22,877 | -0.52% |
| 2026-10-22 | 3.83 | 3.85 | 3.72 | 3.81 | 51,329 | -0.26% |
| 2026-10-21 | 3.74 | 3.91 | 3.67 | 3.82 | 48,262 | +2.69% |
| 2026-10-20 | 3.71 | 3.78 | 3.65 | 3.72 | 28,496 | +0.54% |
| 2026-10-19 | 3.86 | 3.97 | 3.64 | 3.7 | 58,086 | -4.39% |
| 2026-10-16 | 4 | 4.091 | 3.77 | 3.87 | 85,790 | -3.49% |
| 2026-10-15 | 3.92 | 4.05 | 3.842 | 4.01 | 112,470 | +2.30% |
| 2026-10-14 | 3.9 | 4.01 | 3.85 | 3.92 | 73,399 | -1.26% |
| 2026-10-13 | 4.04 | 4.18 | 3.955 | 3.97 | 65,111 | -2.70% |
| 2026-10-12 | 4.1 | 4.28 | 4.06 | 4.08 | 48,471 | -2.39% |
| 2026-10-09 | 4.19 | 4.295 | 4.06 | 4.18 | 69,459 | -0.24% |
| 2026-10-08 | 4.11 | 4.22 | 4.05 | 4.19 | 64,713 | +0.00% |
| 2026-10-07 | 4.21 | 4.275 | 4.1 | 4.19 | 48,547 | -2.78% |
| 2026-10-06 | 4.27 | 4.39 | 4.24 | 4.31 | 29,459 | +0.70% |
| 2026-10-05 | 4.32 | 4.34 | 4.16 | 4.28 | 29,393 | -1.15% |
| 2026-10-02 | 4.39 | 4.435 | 4.29 | 4.33 | 24,690 | -0.92% |
| 2026-10-01 | 4.24 | 4.4 | 4.08 | 4.37 | 59,413 | +4.42% |
| 2026-09-30 | 4.2 | 4.26 | 4.15 | 4.185 | 52,737 | +0.60% |
| 2026-09-29 | 4.12 | 4.33 | 4.12 | 4.16 | 55,750 | -2.58% |
| 2026-09-28 | 4.33 | 4.33 | 4.04 | 4.27 | 59,304 | -2.95% |
| 2026-09-25 | 4.4 | 4.43 | 4.32 | 4.4 | 27,451 | +0.23% |
| 2026-09-24 | 4.42 | 4.5 | 4.31 | 4.39 | 71,141 | -0.90% |
| 2026-09-23 | 4.36 | 4.48 | 4.328 | 4.43 | 43,032 | +0.00% |
| 2026-09-22 | 4.52 | 4.61 | 4.42 | 4.43 | 62,693 | -1.99% |
| 2026-09-21 | 4.68 | 4.74 | 4.5 | 4.52 | 76,924 | -1.31% |
| 2026-09-18 | 4.59 | 4.66 | 4.53 | 4.58 | 69,210 | +0.22% |
| 2026-09-17 | 4.6 | 4.75 | 4.54 | 4.57 | 106,765 | -0.65% |
| 2026-09-16 | 4.48 | 4.66 | 4.47 | 4.6 | 83,024 | +2.91% |
| 2026-09-15 | 4.71 | 4.748 | 4.46 | 4.47 | 125,844 | -4.89% |
| 2026-09-14 | 4.61 | 4.88 | 4.506 | 4.7 | 226,502 | +0.43% |
| 2026-09-11 | 5.6 | 5.79 | 4.56 | 4.68 | 844,362 | -25.36% |
| 2026-09-10 | 6.39 | 6.555 | 6.16 | 6.27 | 144,648 | -2.34% |
| 2026-09-09 | 6.6 | 6.673 | 6.42 | 6.42 | 47,238 | -2.13% |
| 2026-09-08 | 6.72 | 6.85 | 6.56 | 6.56 | 53,979 | -0.15% |
| 2026-09-04 | 6.46 | 6.846 | 6.46 | 6.57 | 39,205 | +1.55% |
| 2026-09-03 | 6.7 | 6.7 | 6.45 | 6.47 | 50,017 | -2.12% |
| 2026-09-02 | 6.54 | 6.78 | 6.54 | 6.61 | 35,634 | +0.76% |
| 2026-09-01 | 6.79 | 6.808 | 6.52 | 6.56 | 49,403 | -3.53% |
| 2026-08-31 | 7 | 7.165 | 6.69 | 6.8 | 44,714 | -2.58% |
| 2026-08-28 | 7.35 | 7.575 | 6.98 | 6.98 | 79,848 | -5.29% |
| 2026-08-27 | 7.35 | 7.53 | 7.32 | 7.37 | 45,120 | +1.38% |
| 2026-08-26 | 7.56 | 7.74 | 7.23 | 7.27 | 67,406 | -3.96% |
| 2026-08-25 | 7.38 | 7.65 | 7.351 | 7.57 | 53,098 | +4.41% |
| 2026-08-24 | 7.55 | 7.58 | 7.22 | 7.25 | 87,451 | -4.73% |
| 2026-08-21 | 7.29 | 7.657 | 7.29 | 7.61 | 80,579 | +6.43% |
| 2026-08-20 | 7.37 | 7.51 | 7.15 | 7.15 | 82,900 | -3.90% |
| 2026-08-19 | 7.73 | 7.92 | 7.39 | 7.44 | 100,849 | -1.98% |
| 2026-08-18 | 7.84 | 7.955 | 7.5 | 7.59 | 187,375 | -5.60% |
| 2026-08-17 | 8.1 | 8.26 | 7.73 | 8.04 | 208,682 | -0.43% |
| 2026-08-14 | 7.52 | 8.35 | 7.42 | 8.075 | 282,297 | +7.52% |
| 2026-08-13 | 7.17 | 7.92 | 7.01 | 7.51 | 321,602 | +5.18% |
| 2026-08-12 | 8.12 | 8.16 | 7.13 | 7.14 | 391,935 | -8.70% |
| 2026-08-11 | 7.91 | 8.188 | 7.587 | 7.82 | 89,595 | -0.26% |
| 2026-08-10 | 8.3 | 8.4 | 7.8 | 7.84 | 170,870 | -4.16% |
| 2026-08-07 | 8.56 | 9.1 | 8.18 | 8.18 | 374,584 | -1.92% |
| 2026-08-06 | 8.15 | 8.8 | 8.15 | 8.34 | 198,044 | +1.83% |
| 2026-08-05 | 8.15 | 8.65 | 8.05 | 8.19 | 125,878 | -1.44% |
| 2026-08-04 | 7.98 | 8.33 | 7.71 | 8.31 | 167,186 | +5.32% |
| 2026-08-03 | 7.54 | 8.139 | 7.43 | 7.89 | 192,574 | +9.43% |
| 2026-07-31 | 6.76 | 7.44 | 6.5 | 7.21 | 160,960 | +10.75% |
| 2026-07-30 | 6.29 | 6.694 | 6.29 | 6.51 | 60,107 | +4.33% |
| 2026-07-29 | 6.64 | 6.83 | 6.06 | 6.24 | 111,489 | -7.28% |
| 2026-07-28 | 7 | 7.06 | 6.5 | 6.73 | 108,190 | -5.61% |
| 2026-07-27 | 7.2 | 7.29 | 6.73 | 7.13 | 74,625 | +1.13% |
| 2026-07-24 | 7.27 | 7.54 | 7.02 | 7.05 | 46,476 | -3.23% |
| 2026-07-23 | 7.04 | 7.48 | 7.04 | 7.285 | 73,975 | +0.07% |
| 2026-07-22 | 7.49 | 7.52 | 7.16 | 7.28 | 35,285 | -4.96% |
| 2026-07-21 | 7.33 | 7.755 | 7.217 | 7.66 | 34,621 | +4.50% |
| 2026-07-20 | 7.3 | 7.55 | 7.11 | 7.33 | 70,435 | +2.95% |
| 2026-07-17 | 7.03 | 7.61 | 6.71 | 7.12 | 152,251 | +2.15% |
| 2026-07-16 | 6.99 | 7.35 | 6.9 | 6.97 | 64,941 | -1.83% |
| 2026-07-15 | 7.17 | 7.34 | 6.83 | 7.1 | 57,159 | -1.39% |
| 2026-07-14 | 7 | 7.31 | 6.992 | 7.2 | 51,696 | +3.90% |
| 2026-07-13 | 7.21 | 7.45 | 6.92 | 6.93 | 112,818 | -5.91% |
| 2026-07-10 | 8.1 | 8.11 | 7.3 | 7.365 | 77,083 | -9.30% |
| 2026-07-09 | 8.01 | 8.65 | 7.93 | 8.12 | 105,427 | +2.40% |
| 2026-07-08 | 7.71 | 8 | 7.306 | 7.93 | 45,857 | +2.92% |
| 2026-07-07 | 8.18 | 8.18 | 7.21 | 7.705 | 104,012 | -2.47% |
| 2026-07-06 | 7.74 | 8.76 | 7.74 | 7.9 | 133,374 | +2.07% |
| 2026-07-02 | 8.04 | 8.18 | 7.46 | 7.74 | 93,980 | -1.90% |
| 2026-07-01 | 7.415 | 8.12 | 7.3 | 7.89 | 73,900 | +6.19% |
| 2026-06-30 | 6.85 | 7.743 | 6.85 | 7.43 | 90,851 | +9.43% |
| 2026-06-29 | 6.51 | 7.01 | 6.39 | 6.79 | 51,246 | +4.14% |
| 2026-06-26 | 6.51 | 6.71 | 6.21 | 6.52 | 106,489 | -2.76% |
| 2026-06-25 | 6.95 | 6.99 | 6.54 | 6.705 | 39,264 | -1.83% |
| 2026-06-24 | 7.1 | 7.2 | 6.6 | 6.83 | 43,205 | -3.80% |
| 2026-06-23 | 7.42 | 7.6 | 6.85 | 7.1 | 89,958 | -9.78% |
| 2026-06-22 | 7.89 | 8.2 | 7.52 | 7.87 | 140,795 | +0.77% |
| 2026-06-18 | 7.32 | 8.1 | 7.179 | 7.81 | 155,879 | +10.62% |
| 2026-06-17 | 6.65 | 7.261 | 6.65 | 7.06 | 93,018 | +6.81% |
| 2026-06-16 | 6.73 | 7.06 | 6.61 | 6.61 | 140,029 | -2.94% |
| 2026-06-15 | 6.96 | 6.96 | 6.468 | 6.81 | 157,876 | -0.15% |
| 2026-06-12 | 6.81 | 7.05 | 6.675 | 6.82 | 87,549 | -0.44% |
| 2026-06-11 | 6.46 | 6.85 | 6.23 | 6.85 | 79,132 | +7.03% |
| 2026-06-10 | 5.9 | 6.4 | 5.8 | 6.4 | 80,484 | +6.49% |
| 2026-06-09 | 6.16 | 6.675 | 6 | 6.01 | 137,100 | -2.75% |
| 2026-06-08 | 5.84 | 6.28 | 5.67 | 6.18 | 103,326 | +11.35% |
| 2026-06-05 | 5.95 | 6 | 5.38 | 5.55 | 96,463 | -7.81% |
| 2026-06-04 | 5.71 | 6.265 | 5.71 | 6.02 | 91,467 | +3.08% |
| 2026-06-03 | 6.12 | 6.12 | 5.76 | 5.84 | 81,867 | -5.04% |
| 2026-06-02 | 6.13 | 6.6 | 6.03 | 6.15 | 135,202 | +1.15% |
| 2026-06-01 | 5.96 | 6.38 | 5.84 | 6.08 | 66,880 | +2.01% |
| 2026-05-29 | 5.88 | 6.093 | 5.61 | 5.96 | 77,366 | +0.93% |
| 2026-05-28 | 6.01 | 6.25 | 5.69 | 5.905 | 211,593 | -2.40% |
| 2026-05-27 | 6 | 6.08 | 5.6 | 6.05 | 90,002 | +1.85% |
| 2026-05-26 | 5.87 | 6.24 | 5.755 | 5.94 | 104,809 | +2.24% |
| 2026-05-22 | 6.25 | 6.35 | 5.676 | 5.81 | 162,667 | -5.37% |
| 2026-05-21 | 6.26 | 6.95 | 5.82 | 6.14 | 165,160 | -3.91% |
| 2026-05-20 | 6.15 | 6.39 | 5.7 | 6.39 | 105,538 | +4.93% |
| 2026-05-19 | 5.8 | 6.1 | 5.47 | 6.09 | 88,538 | +2.01% |
| 2026-05-18 | 5.36 | 6.402 | 5.36 | 5.97 | 538,759 | +14.81% |
| 2026-05-15 | 5.2 | 5.6 | 4.73 | 5.2 | 456,940 | -24.09% |
| 2026-05-14 | 6.84 | 7.459 | 6.57 | 6.85 | 323,544 | +0.15% |
| 2026-05-13 | 7.06 | 7.18 | 6.82 | 6.84 | 115,870 | -2.43% |